Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.15 | 4.29 | 3.91 | +0.25 | +6.41% | 3.17M | 20:59:59 | ||
| Grupo Supervielle | 1.69 | 1.73 | 1.68 | -0.01 | -0.79% | 586.87K | 20:59:59 | ||
| Grupo Financiero Galicia ADR | 7.69 | 7.80 | 7.59 | -0.16 | -2.04% | 466.42K | 20:59:59 | ||
| MercadoLibre | 1,302.49 | 1,361.03 | 1,300.06 | -78.93 | -5.71% | 752.72K | 20:59:59 | ||
| BBVA Banco Frances ADR | 2.77 | 2.87 | 2.75 | -0.08 | -2.81% | 202.66K | 20:59:59 | ||
| Telecom Argentina ADR | 4.85 | 5.05 | 4.67 | +0.12 | +2.54% | 1.00M | 20:59:59 | ||
| Despegar.com | 12.36 | 12.87 | 12.33 | -0.65 | -5.00% | 322.27K | 20:59:59 | ||
| Cresud SACIF | 6.28 | 6.52 | 6.25 | -0.27 | -4.12% | 218.55K | 20:59:59 | ||
| Banco Macro B ADR | 13.50 | 13.73 | 13.47 | -0.21 | -1.53% | 250.49K | 20:59:59 | ||
| Loma Negra ADR | 5.91 | 5.95 | 5.80 | 0.00 | 0.00% | 157.50K | 20:59:59 | ||
| Central Puerto | 2.01 | 2.11 | 2.00 | -0.11 | -5.19% | 421.38K | 20:59:59 | ||
| Bioceres Crop | 14.75 | 15.53 | 14.20 | -0.60 | -3.91% | 82.08K | 20:59:59 | ||
| Pampa Energia ADR | 14.04 | 14.32 | 14.00 | -0.24 | -1.68% | 139.40K | 20:59:59 | ||
| Transportadora Gas ADR | 4.59 | 4.60 | 4.44 | +0.13 | +2.91% | 94.90K | 20:59:59 | ||
| IRSA ADR | 3.80 | 3.95 | 3.76 | -0.08 | -2.06% | 17.69K | 20:59:59 | ||
| Edenor ADR | 3.51 | 3.60 | 3.45 | -0.05 | -1.40% | 12.15K | 20:59:59 | ||
| IRSA Propiedades ADR | 8.80 | 9.14 | 8.72 | +0.03 | +0.34% | 33.42K | 20:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 79.05 | 81.03 | 78.73 | -1.65 | -2.04% | 2.25M | 20:59:59 | ||
| Paladin Energy | 0.387 | 0.412 | 0.380 | -0.011 | -2.77% | 1.91M | 20:59:00 | ||
| Bannerman Resources | 0.14 | 0.14 | 0.13 | -0.01 | -4.80% | 1.32M | 20:56:00 | ||
| Immutep ADR | 3.610 | 3.800 | 3.560 | -0.180 | -4.75% | 423.32K | 20:59:59 | ||
| Nexus Energy | 0.1048 | 0.1098 | 0.0976 | -0.0052 | -4.73% | 524.48K | 20:59:00 | ||
| Piedmont Lithium ADR | 57.46 | 62.00 | 57.31 | -5.20 | -8.30% | 529.35K | 20:59:59 | ||
| Propanc Biopharma | 0.1330 | 0.1499 | 0.1330 | -0.0106 | -7.41% | 101.60K | 20:51:00 | ||
| Greenland Minerals&Energy | 0.076 | 0.076 | 0.072 | +0.003 | +3.97% | 1.18M | 20:55:00 | ||
| First Graphene | 0.200 | 0.200 | 0.178 | +0.012 | +6.50% | 244.08K | 20:58:00 | ||
| Benitec Biopharma ADR | 4.35 | 4.52 | 4.18 | 0.00 | 0.00% | 952.78K | 20:59:59 | ||
| Integrated Media Tech | 3.56 | 3.91 | 3.51 | -0.29 | -7.53% | 198.40K | 20:59:59 | ||
| Mesoblast | 6.69 | 6.83 | 6.67 | -0.07 | -0.96% | 144.65K | 20:59:59 | ||
| Westpac Banking ADR | 19.55 | 19.98 | 19.46 | -0.39 | -1.96% | 118.27K | 20:59:59 | ||
| Deep Yellow | 0.68 | 0.69 | 0.65 | -0.01 | -0.73% | 383.30K | 20:51:00 | ||
| Elixinol Global | 0.12 | 0.12 | 0.11 | -0.00 | -0.35% | 11.38K | 20:32:00 | ||
| Genetic Technologies | 3.58 | 3.79 | 3.52 | -0.16 | -4.28% | 464.76K | 20:59:59 | ||
| Alterity Therapeutics | 1.2100 | 1.2800 | 1.1800 | -0.0400 | -3.20% | 284.76K | 20:59:59 | ||
| Orocobre | 5.04 | 5.40 | 5.04 | -0.41 | -7.52% | 59.96K | 20:59:00 | ||
| Jervois Mining Ltd | 0.34 | 0.34 | 0.33 | -0.01 | -1.83% | 148.71K | 20:46:00 | ||
| Danakali Ltd | 0.3800 | 0.3810 | 0.3620 | +0.0010 | +0.26% | 122.74K | 20:13:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 19.35 | 19.49 | 19.21 | -0.12 | -0.62% | 95.00K | 20:47:00 | ||
| OMV AG PK | 53.63 | 54.91 | 53.63 | +0.29 | +0.54% | 3.80K | 20:57:00 | ||
| Wienerberger Baustoffindustrie | 7.690 | 7.800 | 7.475 | -0.200 | -2.53% | 1.91K | 19:54:00 | ||
| Erste Group Bank AG | 37.800 | 37.800 | 37.560 | 0.000 | 0.00% | 0 | 11/05 | ||
| Palfinger ADR | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0 | 11/05 | ||
| Vienna Insurance ADR | 5.62 | 5.62 | 5.62 | +0.00 | +0.00% | 0 | 10/05 | ||
| Wolford ADR | 2.13 | 2.13 | 2.13 | 0.00 | 0.00% | 0 | 05/05 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 24/03 | ||
| Schoeller Bleckmann ADR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 | 08/02 | ||
| Raiffeisen Bank ADR | 5.91 | 5.91 | 5.82 | +0.00 | +0.00% | 0 | 10/05 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | +0.0 | +0.00% | 0 | 22/04 | ||
| Verbund ADR | 17.02 | 17.02 | 17.02 | 0.00 | 0.00% | 0 | 07/05 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 06/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 4.35 | 4.35 | 4.35 | +0.00 | +0.00% | 0 | 29/04 | ||
| Andritz ADR | 10.73 | 10.76 | 10.74 | -0.11 | -1.06% | 0.50K | 19:36:00 | ||
| Voestalpine AG PK | 9.28 | 9.40 | 9.28 | +0.00 | +0.00% | 0 | 10/05 | ||
| Telekom Austria AG PK | 16.43 | 16.43 | 16.43 | +0.00 | +0.00% | 0 | 20/04 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 9.07 | 9.24 | 8.94 | -0.03 | -0.33% | 1.80M | 20:59:59 | ||
| Anheuser Busch ADR | 73.96 | 74.87 | 73.70 | -0.39 | -0.52% | 997.56K | 20:59:59 | ||
| Materialise NV | 24.44 | 25.56 | 23.84 | -0.83 | -3.28% | 384.99K | 20:59:59 | ||
| Galapagos ADR | 74.14 | 74.44 | 71.95 | +0.53 | +0.72% | 426.80K | 20:59:59 | ||
| KBC Groep ADR | 40.42 | 40.73 | 40.25 | +0.17 | +0.42% | 33.70K | 20:50:00 | ||
| Umicore ADR | 14.96 | 15.13 | 14.96 | -0.34 | -2.25% | 23.13K | 20:59:00 | ||
| UCB ADR | 46.33 | 47.10 | 46.33 | +0.08 | +0.17% | 9.78K | 20:47:00 | ||
| ageas SA/NV | 63.57 | 63.66 | 63.00 | +1.45 | +2.33% | 2.08K | 20:52:00 | ||
| Solvay ADR | 13.850 | 13.850 | 13.850 | 0.000 | 0.00% | 0 | 11/05 | ||
| Brussel Lambert ADR | 11.08 | 11.08 | 11.08 | -0.02 | -0.18% | 1.45K | 19:24:00 | ||
| Etablissementen Franz Colruyt ADR | 15.13 | 15.21 | 15.13 | -0.02 | -0.13% | 0.35K | 16:14:00 | ||
| GBL | 106.4100 | 106.4100 | 106.4100 | 0.0000 | 0.00% | 0 | 06/05 | ||
| Evs Broadcast ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 08/04 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 04/02 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 04/02 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 08/02 | ||
| Remedent | 0.19 | 0.19 | 0.19 | +0.00 | +0.00% | 0 | 28/04 | ||
| Bpost ADR | 12.050 | 12.230 | 12.050 | +0.196 | +1.65% | 1.20K | 16:42:00 | ||
| D’Ieteren ADR | 50.46 | 50.46 | 50.46 | +0.00 | +0.00% | 0 | 15/04 | ||
| Proximus ADR | 4.07 | 4.07 | 4.04 | -0.07 | -1.69% | 0.32K | 19:12:00 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 21.67 | 22.59 | 21.56 | -1.04 | -4.58% | 34.70M | 20:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 9.12 | 9.47 | 9.12 | -0.23 | -2.46% | 42.47M | 20:59:59 | ||
| Gerdau ADR | 6.92 | 7.19 | 6.87 | -0.34 | -4.68% | 26.84M | 20:59:59 | ||
| Ambev SA | 3.22 | 3.32 | 3.21 | -0.05 | -1.53% | 33.19M | 20:59:59 | ||
| Banco Bradesco | 4.48 | 4.63 | 4.46 | -0.20 | -4.27% | 25.15M | 20:59:59 | ||
| Itau Unibanco | 5.14 | 5.27 | 5.13 | -0.18 | -3.38% | 23.64M | 20:59:59 | ||
| Brazil Minerals | 0.0140 | 0.0156 | 0.0135 | -0.0005 | -3.45% | 13.98M | 20:59:00 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 9.32 | 9.71 | 9.27 | -0.24 | -2.51% | 19.62M | 20:59:59 | ||
| CEMIG Pref ADR | 2.12 | 2.23 | 2.11 | -0.12 | -5.36% | 9.35M | 20:59:59 | ||
| SID Nacional ADR | 9.32 | 9.94 | 9.29 | -0.60 | -6.04% | 6.34M | 20:59:59 | ||
| PagSeguro Digital | 39.62 | 41.33 | 39.34 | -2.16 | -5.17% | 1.74M | 20:59:59 | ||
| BRF ADR | 3.97 | 4.08 | 3.97 | -0.12 | -2.93% | 5.09M | 20:59:59 | ||
| Banco Do Brasil SA | 5.610 | 5.850 | 5.610 | -0.140 | -2.44% | 472.08K | 20:59:00 | ||
| StoneCo | 57.05 | 60.12 | 56.81 | -2.92 | -4.87% | 2.71M | 20:59:59 | ||
| Embraer ADR | 11.67 | 12.44 | 11.62 | -0.88 | -7.01% | 3.60M | 20:59:59 | ||
| Ultrapar Participacoes | 3.70 | 3.78 | 3.69 | -0.05 | -1.33% | 1.56M | 20:59:59 | ||
| Sabesp ADR | 7.57 | 7.89 | 7.56 | -0.43 | -5.38% | 1.63M | 20:59:59 | ||
| Gol Linhas Aereas ADR | 9.07 | 9.51 | 9.01 | -0.51 | -5.32% | 1.14M | 20:59:59 | ||
| Xp | 41.44 | 43.68 | 41.32 | -2.51 | -5.71% | 1.81M | 20:59:59 | ||
| Centrais Electricas Brasileiras | 7.02 | 7.59 | 6.97 | -0.50 | -6.71% | 1.70M | 20:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nouveau Life Pharma | 0.0007 | 0.0008 | 0.0006 | 0.0000 | 0.00% | 30.45M | 20:44:00 | ||
| Sundial Growers | 0.70 | 0.81 | 0.70 | -0.04 | -5.01% | 194.64M | 20:59:59 | ||
| Plyzer Tech | 0.0010 | 0.0010 | 0.0009 | 0.0000 | 0.00% | 189.45M | 20:59:00 | ||
| Eco-Tek Group, Inc. | 0.00090 | 0.00100 | 0.00080 | +0.00010 | +12.50% | 82.03M | 20:58:00 | ||
| Novation Hldgs Inc. | 0.00050 | 0.00050 | 0.00040 | 0.00000 | 0.00% | 65.64M | 20:59:00 | ||
| KAT Exploration | 0.0015 | 0.0017 | 0.0012 | -0.0002 | -11.76% | 48.58M | 20:59:00 | ||
| Latteno Food Corp. | 0.00040 | 0.00040 | 0.00030 | 0.00000 | 0.00% | 55.82M | 20:51:00 | ||
| Tilray | 14.53 | 15.67 | 14.48 | -1.13 | -7.22% | 19.65M | 20:59:59 | ||
| Sycamore Entmt Grp | 0.02430 | 0.02670 | 0.02290 | -0.00085 | -3.38% | 13.98M | 20:59:00 | ||
| Grow Solutions | 0.0011 | 0.0013 | 0.0011 | -0.0001 | -8.33% | 16.06M | 20:31:00 | ||
| Solar Energy Initiat | 0.00440 | 0.00530 | 0.00391 | -0.00025 | -5.38% | 13.11M | 20:58:00 | ||
| Avvaa World Hlthcr | 0.02200 | 0.02490 | 0.01993 | -0.00180 | -7.56% | 13.53M | 20:59:00 | ||
| Barrick Gold | 23.53 | 24.18 | 23.43 | -0.42 | -1.75% | 14.25M | 20:59:59 | ||
| Kinross Gold | 7.32 | 7.59 | 7.25 | -0.34 | -4.44% | 22.17M | 20:59:59 | ||
| Cenovus Energy Inc | 7.90 | 8.14 | 7.76 | +0.18 | +2.33% | 12.84M | 20:59:59 | ||
| Digatrade Financial | 0.004 | 0.004 | 0.004 | -0.000 | -5.13% | 13.54M | 20:57:00 | ||
| Focus Graphite | 0.0706 | 0.0840 | 0.0706 | -0.0081 | -10.29% | 1.04M | 20:59:00 | ||
| Ballard | 14.39 | 14.86 | 14.15 | -0.32 | -2.14% | 4.46M | 20:59:59 | ||
| Yamana Gold | 5.01 | 5.13 | 4.97 | -0.09 | -1.76% | 12.70M | 20:59:59 | ||
| Denison Mines | 1.0600 | 1.1586 | 1.0600 | -0.0900 | -7.83% | 9.99M | 20:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 7.19 | 7.35 | 7.15 | -0.14 | -1.91% | 2.35M | 20:59:59 | ||
| Soquimich B ADR | 51.48 | 53.35 | 51.47 | -1.82 | -3.41% | 849.16K | 20:59:59 | ||
| Enel Chile ADR | 3.57 | 3.64 | 3.56 | -0.07 | -1.92% | 1.11M | 20:59:59 | ||
| LATAM Airlines ADR | 2.33 | 2.36 | 2.24 | +0.10 | +4.48% | 1.52M | 20:38:00 | ||
| Santander Chile ADR | 22.55 | 23.20 | 22.53 | -0.65 | -2.80% | 236.91K | 20:59:59 | ||
| Itau CorpBanca ADR | 5.43 | 5.46 | 5.40 | +0.03 | +0.46% | 292.98K | 20:59:59 | ||
| Cervecerias ADR | 18.27 | 18.65 | 18.21 | -0.41 | -2.19% | 293.48K | 20:59:59 | ||
| Banco De Chile | 21.30 | 22.01 | 21.28 | -0.64 | -2.92% | 102.35K | 20:59:59 | ||
| Embotelladora Andina B ADR | 14.00 | 14.10 | 13.16 | -0.12 | -0.82% | 21.72K | 20:59:59 | ||
| Embotelladora Andina | 12.51 | 12.90 | 12.50 | -0.58 | -4.43% | 2.30K | 20:59:59 | ||
| Cerro Grande Mining Corp | 0.015 | 0.015 | 0.015 | -0.014 | -49.97% | 0.20K | 18:10:00 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 16/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 33.68 | 35.13 | 33.48 | -1.19 | -3.41% | 75.39M | 20:59:59 | ||
| Farmmi | 0.3699 | 0.3984 | 0.3640 | -0.0285 | -7.15% | 17.44M | 20:59:59 | ||
| Sos Ltd | 3.280 | 3.560 | 3.250 | -0.340 | -9.39% | 12.41M | 20:59:59 | ||
| Tencent Music Entertainment Group | 15.39 | 15.99 | 15.30 | +0.21 | +1.38% | 20.61M | 20:59:59 | ||
| Xpeng | 24.76 | 25.67 | 24.53 | -0.17 | -0.68% | 16.13M | 20:59:59 | ||
| Alibaba ADR | 219.90 | 225.29 | 219.00 | -1.48 | -0.67% | 20.19M | 20:59:59 | ||
| Dragon Capital Grp | 0.00130 | 0.00140 | 0.00120 | +0.00010 | +8.33% | 5.42M | 20:26:00 | ||
| BEST | 1.24 | 1.28 | 1.20 | -0.04 | -3.12% | 2.25M | 20:59:59 | ||
| Uxin | 2.590 | 2.680 | 2.530 | +0.030 | +1.17% | 6.14M | 20:59:59 | ||
| iQIYI | 13.16 | 13.65 | 13.08 | -0.11 | -0.83% | 12.88M | 20:59:59 | ||
| China Xiangtai Food Co | 0.98 | 1.03 | 0.86 | +0.06 | +6.52% | 2.39M | 20:59:59 | ||
| Ebang Intl | 2.89 | 3.06 | 2.87 | -0.12 | -3.99% | 5.68M | 20:59:59 | ||
| JD.com Inc Adr | 71.25 | 73.00 | 70.84 | -1.53 | -2.10% | 8.66M | 20:59:59 | ||
| Li Auto | 17.78 | 18.57 | 16.93 | +0.77 | +4.53% | 26.93M | 20:59:59 | ||
| Senmiao Tech | 0.8000 | 0.8600 | 0.7900 | -0.0780 | -8.88% | 1.79M | 20:59:59 | ||
| Luokung Tech | 1.190 | 1.240 | 1.170 | +0.020 | +1.71% | 4.81M | 20:59:59 | ||
| Vipshop | 25.71 | 26.53 | 25.34 | -0.04 | -0.16% | 11.15M | 20:59:59 | ||
| New Oriental Education&Tech | 13.45 | 14.20 | 13.39 | -0.83 | -5.81% | 17.19M | 20:59:59 | ||
| Up Fintech | 15.06 | 16.72 | 14.93 | -0.87 | -5.46% | 8.02M | 20:59:59 | ||
| Baidu | 183.29 | 190.62 | 182.66 | -6.43 | -3.39% | 5.98M | 20:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.09790 | 0.11500 | 0.06000 | +0.03290 | +50.62% | 40.79M | 20:59:00 | ||
| Tecnoglass | 15.33 | 17.42 | 15.24 | -1.43 | -8.53% | 397.98K | 20:59:59 | ||
| Ecopetrol ADR | 12.67 | 12.79 | 12.37 | +0.24 | +1.93% | 1.50M | 20:59:59 | ||
| BanColombia ADR | 30.29 | 31.22 | 30.29 | -0.59 | -1.91% | 180.77K | 20:59:59 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.001 | 0.000 | 12.36% | 1.33M | 20:57:00 | ||
| Grupo Aval | 5.80 | 5.90 | 5.77 | -0.07 | -1.19% | 125.65K | 20:59:59 | ||
| GeoPark Ltd | 15.64 | 16.38 | 15.07 | +0.58 | +3.85% | 130.34K | 20:59:59 | ||
| Cementos Argos ADR | 9.20 | 9.20 | 9.20 | +0.00 | +0.00% | 0 | 11/05 | ||
| Nutresa ADR | 4.75 | 4.75 | 4.75 | +0.00 | +0.00% | 0 | 29/04 | ||
| Inversiones Suramericana ADR | 11.50 | 11.50 | 11.50 | +0.00 | +0.00% | 0 | 10/05 | ||
| Interconnection Electric | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 05/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 54.51 | 57.04 | 53.80 | -1.53 | -2.73% | 1.55M | 20:59:59 | ||
| HeadHunter ADR | 37.98 | 38.69 | 36.80 | +0.33 | +0.88% | 89.33K | 20:59:59 | ||
| QIWI | 10.40 | 10.52 | 10.39 | -0.12 | -1.14% | 198.97K | 20:59:59 | ||
| Polymetal International ADR | 22.73 | 23.07 | 22.30 | -0.34 | -1.47% | 68.47K | 20:54:00 | ||
| Polymetal | 24.0 | 24.0 | 23.8 | +0.0 | +0.00% | 0 | 11/05 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 78.04 | 78.18 | 77.11 | +1.42 | +1.85% | 1.78M | 20:59:59 | ||
| Cann American | 0.01749 | 0.02520 | 0.01500 | -0.00101 | -5.46% | 7.47M | 20:48:00 | ||
| AP Moeller-Maersk AS | 12.52 | 12.70 | 12.44 | -0.43 | -3.36% | 147.67K | 20:58:00 | ||
| Vestas Wind Systems AS | 12.17 | 12.47 | 12.10 | -0.23 | -1.85% | 408.63K | 20:58:00 | ||
| Genmab AS | 36.33 | 36.69 | 36.17 | -0.40 | -1.09% | 416.11K | 20:59:59 | ||
| Ascendis Pharma AS | 136.96 | 137.29 | 130.81 | +3.32 | +2.48% | 161.49K | 20:59:59 | ||
| Carlsberg AS | 36.28 | 36.74 | 36.22 | +0.07 | +0.18% | 67.42K | 20:58:00 | ||
| LiqTech | 7.58 | 8.05 | 7.12 | +0.46 | +6.46% | 723.48K | 20:59:59 | ||
| Galecto | 5.03 | 5.23 | 5.01 | -0.17 | -3.18% | 66.63K | 20:59:00 | ||
| DSV ADR | 110.50 | 111.70 | 110.29 | -5.25 | -4.54% | 44.75K | 20:57:00 | ||
| Forward Pharma A S | 7.32 | 7.44 | 7.31 | -0.24 | -3.17% | 5.04K | 20:59:00 | ||
| Coloplast A | 15.62 | 15.82 | 15.57 | -0.47 | -2.92% | 54.86K | 20:47:00 | ||
| Orsted ADR | 45.80 | 46.47 | 45.58 | +0.23 | +0.50% | 27.35K | 20:51:00 | ||
| Chr Hansen ADR | 22.23 | 22.40 | 22.19 | -0.02 | -0.09% | 23.35K | 20:47:00 | ||
| Evaxion Biotech AS | 5.60 | 6.09 | 5.33 | -0.35 | -5.88% | 27.50K | 20:59:59 | ||
| Torm A | 9.01 | 9.28 | 8.68 | -0.64 | -6.63% | 169.53K | 20:59:59 | ||
| Danske Bank A/S ADR | 9.40 | 9.49 | 9.39 | -0.17 | -1.82% | 4.76K | 20:49:00 | ||
| Orsted | 138.4 | 139.4 | 136.5 | -1.3 | -0.96% | 1.82K | 20:52:00 | ||
| Novozymes AS | 71.48 | 72.31 | 71.43 | -0.39 | -0.54% | 10.02K | 20:58:00 | ||
| Vestas Wind | 36.8680 | 38.0000 | 36.3400 | -0.1620 | -0.44% | 3.93K | 20:37:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.71 | 4.88 | 4.69 | -0.22 | -4.46% | 44.23M | 20:59:59 | ||
| Nordea Bank ADR | 10.16 | 10.36 | 10.16 | -0.20 | -1.93% | 52.44K | 20:47:00 | ||
| Sampo OYJ | 24.15 | 24.30 | 24.12 | -0.04 | -0.17% | 44.26K | 20:52:00 | ||
| Neste | 29.63 | 29.81 | 29.34 | -0.26 | -0.87% | 17.22K | 20:59:00 | ||
| Kone Oyj ADR | 39.66 | 39.91 | 39.51 | -0.87 | -2.15% | 28.05K | 20:57:00 | ||
| Stora Enso Oyj PK | 18.93 | 19.14 | 18.93 | -0.20 | -1.05% | 16.42K | 20:47:00 | ||
| Kesko ADR | 15.830 | 16.060 | 15.413 | -0.250 | -1.55% | 4.44K | 20:47:00 | ||
| Metso Outotec OTC | 5.65 | 6.04 | 5.59 | -0.16 | -2.77% | 34.36K | 20:03:00 | ||
| Nokian Tyres ADR | 19.17 | 19.17 | 19.07 | -0.17 | -0.88% | 0.42K | 20:16:00 | ||
| KONE Oyj | 84.3000 | 84.3000 | 84.3000 | +0.0000 | +0.00% | 0 | 11/05 | ||
| Outokumpu ADR | 3.14 | 3.14 | 3.14 | +0.00 | +0.00% | 0 | 06/05 | ||
| Wartsila ADR | 2.59 | 2.71 | 2.54 | 0.00 | 0.00% | 0 | 05/05 | ||
| Orion ADR | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 | 12/02 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 19/02 | ||
| Konecranes ADR | 7.140 | 7.140 | 7.140 | +0.000 | +0.00% | 0 | 04/01 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fortum | 28.050 | 28.050 | 27.800 | +0.000 | +0.00% | 0 | 10/05 | ||
| Neles Oyj | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 | 05/03 | ||
| Uponor | 29.16 | 29.16 | 29.16 | +0.00 | +0.00% | 0 | 30/04 | ||
| Fortum ADR | 5.520 | 5.600 | 5.520 | +0.120 | +2.22% | 0.60K | 19:27:00 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BNP Paribas ADR | 33.810 | 34.325 | 33.750 | -0.170 | -0.50% | 2.94M | 21:00:00 | ||
| Total ADR | 46.75 | 47.77 | 46.58 | +0.19 | +0.41% | 2.36M | 20:59:59 | ||
| Sanofi ADR | 51.77 | 52.20 | 51.68 | -0.18 | -0.35% | 1.03M | 20:59:59 | ||
| Constellium Nv | 16.67 | 17.72 | 16.50 | -1.08 | -6.08% | 735.58K | 20:59:59 | ||
| Atari | 0.88 | 0.95 | 0.86 | -0.03 | -3.35% | 846.30K | 20:59:00 | ||
| Criteo Sa | 35.19 | 36.48 | 35.06 | -1.35 | -3.69% | 449.02K | 20:59:59 | ||
| Orange ADR | 12.68 | 12.74 | 12.66 | +0.04 | +0.32% | 394.93K | 20:59:59 | ||
| Danone PK | 13.69 | 13.79 | 13.67 | -0.02 | -0.15% | 268.49K | 20:59:00 | ||
| Carrefour SA PK | 4.09 | 4.17 | 4.08 | +0.02 | +0.49% | 429.39K | 20:59:00 | ||
| Cellectis | 15.28 | 16.32 | 15.01 | -0.60 | -3.78% | 287.24K | 20:59:59 | ||
| Talend | 64.65 | 64.83 | 64.58 | -0.19 | -0.29% | 562.22K | 20:59:59 | ||
| EDAP | 6.26 | 6.50 | 6.14 | -0.12 | -1.88% | 227.65K | 20:59:59 | ||
| Sequans Communications | 4.89 | 5.20 | 4.88 | -0.30 | -5.78% | 204.48K | 20:59:59 | ||
| Compagnie Saint-Gobain ADR | 13.11 | 13.33 | 13.10 | -0.24 | -1.80% | 248.91K | 20:57:00 | ||
| Michelin ADR | 29.58 | 29.79 | 29.47 | -0.31 | -1.04% | 142.47K | 20:52:00 | ||
| Schneider Electric SA | 30.655 | 31.210 | 30.620 | -0.684 | -2.18% | 115.05K | 20:53:00 | ||
| Kering SA | 83.23 | 84.21 | 83.17 | -1.32 | -1.57% | 77.83K | 20:48:00 | ||
| Technicolor | 0.12 | 0.13 | 0.11 | 0.01 | 0.00% | 30.42K | 20:54:00 | ||
| Engie ADR | 14.73 | 14.96 | 14.73 | -0.14 | -0.97% | 167.73K | 20:57:00 | ||
| Pernod Ricard SA PK | 41.62 | 41.85 | 41.44 | +0.07 | +0.17% | 80.11K | 20:52:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 23.10 | 25.01 | 22.75 | -2.14 | -8.48% | 8.99M | 20:59:59 | ||
| Deutsche Bank AG | 13.83 | 14.14 | 13.78 | +0.03 | +0.22% | 5.49M | 20:59:59 | ||
| BioNTech | 186.13 | 198.19 | 185.66 | -11.89 | -6.00% | 3.19M | 20:59:59 | ||
| Affimed NV | 9.14 | 9.38 | 9.07 | -0.24 | -2.56% | 1.71M | 20:59:59 | ||
| Trivago | 3.370 | 3.490 | 3.320 | -0.150 | -4.26% | 2.03M | 20:59:59 | ||
| CureVac NV | 93.96 | 99.65 | 93.10 | -4.01 | -4.09% | 1.02M | 20:59:59 | ||
| Porsche Automobile Holding SE | 10.05 | 10.17 | 10.00 | -0.17 | -1.71% | 914.64K | 20:59:00 | ||
| SAP ADR | 135.50 | 137.14 | 135.12 | -2.33 | -1.69% | 693.06K | 20:59:59 | ||
| InflaRx | 2.85 | 3.43 | 2.84 | -0.62 | -17.87% | 1.78M | 20:59:59 | ||
| MYT Netherlands | 27.27 | 28.01 | 26.74 | +0.19 | +0.70% | 1.21M | 20:59:59 | ||
| Volkswagen 10 Pref ADR | 30.69 | 31.26 | 30.58 | -0.59 | -1.89% | 881.87K | 20:59:00 | ||
| Bayer AG PK | 17.15 | 17.34 | 16.96 | +0.83 | +5.09% | 749.53K | 20:59:00 | ||
| Fresenius Medical Care ADR | 39.26 | 39.88 | 39.22 | +0.05 | +0.13% | 354.55K | 20:59:59 | ||
| Beiersdorf ADR | 23.2 | 23.5 | 23.2 | -0.5 | -1.93% | 28.01K | 20:49:00 | ||
| Deutsche Boerse ADR | 16.51 | 16.64 | 16.48 | -0.26 | -1.55% | 95.02K | 20:57:00 | ||
| Immatics NV | 10.59 | 10.85 | 10.52 | -0.12 | -1.12% | 120.25K | 20:59:59 | ||
| Daimler ADR | 21.86 | 22.06 | 21.81 | -0.14 | -0.61% | 99.18K | 20:58:00 | ||
| BASF ADR | 20.70 | 21.09 | 20.70 | -0.45 | -2.13% | 118.40K | 20:59:00 | ||
| Volkswagen Pref ADR | 24.63 | 25.04 | 24.54 | -0.69 | -2.73% | 185.43K | 20:59:00 | ||
| Brenntag ADR | 17.62 | 17.72 | 17.57 | -0.35 | -1.95% | 26.73K | 20:57:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.0200 | 1.0900 | 1.0100 | -0.0700 | -6.42% | 6.41M | 20:59:59 | ||
| Star Bulk Carriers | 21.45 | 22.65 | 21.26 | -1.77 | -7.62% | 2.20M | 20:59:59 | ||
| Diana Shipping | 3.870 | 4.140 | 3.790 | -0.250 | -6.07% | 1.44M | 20:59:59 | ||
| Top Ships | 1.5000 | 1.6200 | 1.4818 | -0.0800 | -5.06% | 1.29M | 20:59:59 | ||
| Danaos | 55.65 | 58.30 | 54.85 | -0.87 | -1.54% | 641.63K | 20:59:59 | ||
| GasLog | 5.86 | 5.88 | 5.83 | 0.00 | 0.00% | 1.57M | 20:59:59 | ||
| GasLog Partners LP | 2.94 | 3.02 | 2.90 | +0.02 | +0.68% | 685.71K | 20:59:59 | ||
| Boston Carriers | 0.0015 | 0.0015 | 0.0011 | 0.0000 | 0.00% | 586.72K | 17:10:00 | ||
| Pyxis Tankers Inc | 0.865 | 0.890 | 0.800 | +0.057 | +7.05% | 4.12M | 20:59:59 | ||
| Euroseas | 15.30 | 18.04 | 15.30 | -2.46 | -13.85% | 198.75K | 20:59:59 | ||
| Box Ships | 0.0046 | 0.0046 | 0.0046 | -0.0005 | -9.61% | 20.01K | 17:38:00 | ||
| Globus Maritime | 4.3300 | 4.5366 | 4.2501 | -0.1300 | -2.91% | 185.54K | 20:59:59 | ||
| Greek Org of Football Prognostics | 7.255 | 7.360 | 7.180 | -0.145 | -1.96% | 1.99K | 20:11:00 | ||
| Alpha Bank | 0.340 | 0.360 | 0.340 | -0.015 | -4.23% | 52.06K | 20:59:00 | ||
| Tsakos Energy | 9.25 | 9.70 | 9.21 | -0.44 | -4.54% | 79.07K | 20:59:59 | ||
| Capital Product | 12.36 | 12.75 | 12.28 | -0.42 | -3.29% | 76.66K | 20:59:59 | ||
| Petrogress | 0.0899 | 0.1000 | 0.0624 | -0.0029 | -3.07% | 685.18K | 20:52:00 | ||
| Performance Shipping | 4.1400 | 4.2900 | 4.0700 | -0.0200 | -0.48% | 69.65K | 20:59:59 | ||
| StealthGas | 3.01 | 3.16 | 2.97 | -0.12 | -3.83% | 36.10K | 20:59:59 | ||
| FreeSeas | 0.0064 | 0.0064 | 0.0064 | -0.0005 | -7.25% | 9.21K | 20:15:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.006 | 0.007 | 0.005 | 0.000 | 0.00% | 278.52M | 20:59:00 | ||
| Medical Care Tech | 0.00800 | 0.00850 | 0.00640 | +0.00050 | +6.67% | 7.98M | 20:58:00 | ||
| Futu | 109.02 | 127.93 | 107.20 | -18.94 | -14.80% | 10.76M | 20:59:59 | ||
| Melco Resorts & Entertainment | 17.61 | 18.39 | 17.57 | -0.59 | -3.24% | 2.36M | 20:59:59 | ||
| Bridgetown Holdings | 9.96 | 10.03 | 9.85 | -0.04 | -0.40% | 2.66M | 20:59:59 | ||
| Lion Group Holding | 2.21 | 2.38 | 1.99 | +0.25 | +12.76% | 2.12M | 20:59:59 | ||
| AB International Group | 0.08 | 0.08 | 0.07 | 0.00 | 5.31% | 1.31M | 20:59:00 | ||
| GreenPro | 1.2000 | 1.3200 | 1.1900 | -0.1000 | -7.69% | 904.54K | 20:59:59 | ||
| iClick Interactive Asia | 10.78 | 11.04 | 10.60 | +0.02 | +0.19% | 447.41K | 20:59:59 | ||
| Diginex | 5.17 | 5.39 | 5.15 | -0.22 | -4.08% | 513.99K | 20:59:59 | ||
| SPI Energy | 5.540 | 5.850 | 5.525 | -0.110 | -1.95% | 196.18K | 20:59:59 | ||
| Geely Automobile | 2.3300 | 2.3850 | 2.2800 | 0.0000 | 0.00% | 215.43K | 20:54:00 | ||
| Takung Art | 21.6300 | 26.5000 | 20.8759 | -0.4700 | -2.13% | 1.36M | 20:59:59 | ||
| Duddell Street Acquisition | 9.74 | 9.80 | 9.72 | +0.04 | +0.36% | 16.80K | 20:56:00 | ||
| Euro Tech | 3.450 | 3.621 | 3.420 | -0.240 | -6.50% | 72.44K | 20:59:00 | ||
| Borneo Resource | 0.0025 | 0.0030 | 0.0022 | -0.0004 | -13.79% | 1.80M | 20:56:00 | ||
| AIA ADR | 50.19 | 50.72 | 49.48 | -0.82 | -1.61% | 301.53K | 20:59:00 | ||
| Hong Kong & China Gas ADR | 1.720 | 1.740 | 1.690 | -0.010 | -0.58% | 167.05K | 20:50:00 | ||
| Antelope Enterprise Holdings | 2.6000 | 2.6500 | 2.4700 | +0.0400 | +1.56% | 134.59K | 20:59:59 | ||
| Hutchison China MediTech | 23.70 | 25.98 | 23.67 | -1.82 | -7.13% | 510.08K | 20:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.85 | 6.85 | 6.84 | -0.15 | -2.14% | 3.88K | 15:55:00 | ||
| MOL ADR | 3.0 | 3.0 | 3.0 | 0.0 | 0.00% | 0 | 26/04 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 15.92 | 16.31 | 15.88 | -0.65 | -3.92% | 10.09M | 20:59:59 | ||
| Infosys ADR | 17.84 | 18.16 | 17.81 | -0.35 | -1.92% | 5.67M | 20:59:59 | ||
| Wipro ADR | 7.29 | 7.43 | 7.26 | -0.26 | -3.44% | 2.13M | 20:59:59 | ||
| HDFC Bank ADR | 68.45 | 69.34 | 68.36 | -0.75 | -1.08% | 868.87K | 20:59:59 | ||
| Vedanta Ltd | 15.14 | 15.47 | 15.07 | -0.55 | -3.51% | 1.11M | 20:59:59 | ||
| Tata Motors ADR | 21.40 | 22.00 | 21.39 | +0.05 | +0.23% | 2.70M | 20:59:59 | ||
| Azure Power Global | 19.65 | 20.20 | 19.28 | -0.48 | -2.38% | 311.71K | 20:59:59 | ||
| MakeMyTrip | 24.36 | 25.61 | 24.23 | -0.71 | -2.83% | 1.23M | 20:59:59 | ||
| Sify | 2.930 | 3.100 | 2.900 | -0.140 | -4.56% | 427.60K | 20:59:59 | ||
| Yatra Online | 1.80 | 1.91 | 1.75 | -0.09 | -4.76% | 574.16K | 20:59:59 | ||
| WNS Holdings | 67.79 | 69.98 | 67.58 | -2.19 | -3.13% | 141.26K | 20:59:59 | ||
| Dr. Reddy’s Labs ADR | 71.47 | 72.20 | 71.47 | -0.30 | -0.42% | 68.53K | 20:59:59 | ||
| Mahanagar Telephone Nigam PK | 0.290 | 0.290 | 0.290 | -0.080 | -21.68% | 0.20K | 20:57:00 | ||
| Rediff.com India | 0.2299 | 0.2299 | 0.1800 | +0.0499 | +27.72% | 10.93K | 20:20:00 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KinerjaPay | 0.007 | 0.015 | 0.007 | -0.005 | -40.16% | 832.51M | 20:59:00 | ||
| Indo Global Exchange | 0.00230 | 0.00360 | 0.00220 | -0.00030 | -11.54% | 105.20M | 20:57:00 | ||
| Bank Mandiri Persero | 0.4250 | 0.4268 | 0.4250 | +0.0050 | +1.19% | 22.12K | 20:36:00 | ||
| Telkom Indonesia B ADR | 22.26 | 22.33 | 22.07 | -0.25 | -1.11% | 158.73K | 20:59:59 | ||
| Bank Mandiri Persero ADR | 8.04 | 8.39 | 8.00 | -0.23 | -2.78% | 83.00K | 20:56:00 | ||
| Telkom Indonesia | 0.229 | 0.230 | 0.229 | +0.012 | +5.39% | 13.76K | 20:36:00 | ||
| Bank Rakyat | 13.84 | 14.19 | 13.73 | -0.39 | -2.74% | 21.86K | 20:59:00 | ||
| Astra Int | 7.10 | 7.28 | 7.05 | -0.20 | -2.74% | 58.65K | 20:55:00 | ||
| Adaro Energy ADR | 4.23 | 4.23 | 4.12 | +0.00 | +0.00% | 0 | 11/05 | ||
| Indonesia Energy | 5.73 | 5.77 | 5.16 | +0.36 | +6.70% | 23.96K | 20:59:59 | ||
| XL Axiata ADR | 2.86 | 2.88 | 2.71 | 0.00 | 0.00% | 0 | 11/05 | ||
| Bank Central Asia ADR | 56.9800 | 58.0700 | 56.2950 | +0.4400 | +0.78% | 5.06K | 20:25:00 | ||
| Indofood Sukses Makmur ADR | 12.33 | 12.33 | 12.33 | 0.00 | 0.00% | 0 | 11/05 | ||
| Indofood ADR | 22.4800 | 22.4800 | 22.4800 | +0.0000 | +0.00% | 0 | 11/05 | ||
| United Tractors ADR | 30.16 | 30.16 | 30.16 | 0.00 | 0.00% | 0 | 11/05 | ||
| Media Nusantara Citra ADR | 7.85 | 7.85 | 7.85 | +0.00 | +0.00% | 0 | 15/12 | ||
| Astra Agro Lestari TBK | 3.27 | 3.27 | 3.27 | 0.00 | 0.00% | 0 | 22/04 | ||
| Indo Tambangraya Megah ADR | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 09/04 | ||
| Medco Energi ADR | 3.17 | 3.17 | 3.17 | +0.00 | +0.00% | 0 | 25/11 | ||
| Aneka Tambang ADR | 17.68 | 17.68 | 17.68 | -0.66 | -3.60% | 1.04K | 18:30:00 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Johnson Controls | 63.07 | 64.41 | 62.86 | -1.06 | -1.65% | 4.91M | 20:59:59 | ||
| Iterum Therapeutics | 1.01 | 1.08 | 0.99 | -0.02 | -1.94% | 5.23M | 20:59:59 | ||
| Seagate | 84.41 | 86.70 | 83.89 | -2.35 | -2.71% | 3.18M | 20:59:59 | ||
| Endo Int | 5.43 | 5.80 | 5.12 | +0.27 | +5.23% | 3.68M | 20:59:59 | ||
| Medtronic | 123.12 | 124.90 | 122.86 | -2.10 | -1.68% | 4.78M | 20:59:59 | ||
| Amarin | 4.35 | 4.47 | 4.28 | -0.26 | -5.64% | 7.62M | 20:59:59 | ||
| Perrigo | 45.76 | 46.08 | 43.56 | +1.42 | +3.20% | 1.72M | 20:59:59 | ||
| Aptiv | 134.37 | 141.40 | 133.45 | -6.26 | -4.45% | 1.36M | 20:59:59 | ||
| AerCap Holdings NV | 54.06 | 56.58 | 53.55 | -1.93 | -3.45% | 1.41M | 20:59:59 | ||
| Aon | 249.72 | 255.07 | 249.49 | -4.40 | -1.73% | 2.09M | 20:59:59 | ||
| Alkermes Plc | 22.44 | 22.89 | 22.26 | +0.10 | +0.45% | 1.94M | 20:59:59 | ||
| Eaton | 143.69 | 146.09 | 143.30 | -2.07 | -1.42% | 3.12M | 20:59:59 | ||
| Accenture | 279.39 | 285.31 | 279.14 | -8.56 | -2.97% | 1.88M | 20:59:59 | ||
| Horizon Pharma | 86.56 | 88.33 | 86.03 | -0.84 | -0.96% | 1.06M | 20:59:59 | ||
| Trane Technologies | 178.62 | 182.71 | 178.07 | -4.13 | -2.26% | 1.25M | 20:59:59 | ||
| Adient | 45.88 | 48.21 | 45.71 | -2.57 | -5.30% | 509.00K | 20:59:59 | ||
| CRH ADR | 49.36 | 50.11 | 49.14 | -0.87 | -1.73% | 666.39K | 20:59:59 | ||
| Mallinckrodt | 0.26 | 0.27 | 0.24 | 0.01 | 3.60% | 289.47K | 20:44:00 | ||
| STERIS | 197.74 | 203.37 | 197.51 | -6.91 | -3.38% | 535.45K | 20:59:59 | ||
| Allegion PLC | 135.39 | 139.65 | 134.92 | -4.35 | -3.11% | 790.88K | 20:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nano Dimension | 5.910 | 6.230 | 5.900 | -0.320 | -5.14% | 11.74M | 20:59:59 | ||
| Teva ADR | 10.27 | 10.65 | 10.20 | +0.02 | +0.20% | 9.74M | 20:59:59 | ||
| Nano X | 22.47 | 24.32 | 20.70 | +1.17 | +5.49% | 5.70M | 20:59:59 | ||
| BioLineRx | 2.920 | 3.210 | 2.900 | -0.240 | -7.59% | 1.76M | 20:59:59 | ||
| Foresight Autonomous | 3.340 | 3.590 | 3.315 | -0.160 | -4.57% | 1.15M | 20:59:59 | ||
| Todos | 0.04 | 0.04 | 0.03 | 0.00 | 0.27% | 1.62M | 20:57:00 | ||
| Compugen | 6.87 | 7.15 | 6.74 | -0.23 | -3.24% | 1.15M | 20:59:59 | ||
| Playtika | 24.76 | 26.64 | 24.59 | -1.13 | -4.36% | 1.76M | 20:59:59 | ||
| ZIM Integrated Shipping Services | 36.50 | 38.32 | 34.02 | +2.08 | +6.04% | 1.70M | 20:59:59 | ||
| SolarEdge Technologies Inc | 208.24 | 217.26 | 207.72 | -9.70 | -4.45% | 901.09K | 20:59:59 | ||
| Ceragon | 3.010 | 3.150 | 3.000 | -0.140 | -4.44% | 1.14M | 20:59:59 | ||
| OWC Pharma | 0.0095 | 0.0100 | 0.0093 | -0.0006 | -5.94% | 720.04K | 20:21:00 | ||
| Check Cap Ltd | 1.340 | 1.460 | 1.320 | -0.100 | -6.94% | 1.57M | 20:59:59 | ||
| Rada Electronic Industries | 11.34 | 12.46 | 11.32 | -1.17 | -9.35% | 899.87K | 20:59:59 | ||
| Rewalk Robotics | 1.730 | 1.790 | 1.560 | -0.030 | -1.70% | 1.90M | 20:59:59 | ||
| Check Point Software | 117.72 | 118.50 | 116.66 | -0.21 | -0.18% | 1.06M | 20:59:59 | ||
| Gilat | 8.73 | 8.99 | 8.72 | -0.26 | -2.89% | 689.11K | 20:59:59 | ||
| Fiverr International | 166.65 | 176.67 | 164.35 | -9.91 | -5.61% | 732.52K | 20:59:59 | ||
| InMode | 70.60 | 73.73 | 69.74 | -3.25 | -4.40% | 703.15K | 20:59:59 | ||
| Wix.Com Ltd | 239.68 | 266.96 | 233.34 | -50.22 | -17.32% | 5.58M | 20:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 11.33 | 11.76 | 11.32 | -0.47 | -3.98% | 574.24K | 19:51:00 | ||
| ENEL Societa per Azioni | 9.580 | 9.698 | 9.540 | -0.180 | -1.84% | 566.18K | 20:59:00 | ||
| Kaleyra | 13.07 | 13.07 | 12.25 | +0.45 | +3.57% | 289.62K | 20:59:59 | ||
| ENI ADR | 25.02 | 25.39 | 24.87 | +0.08 | +0.32% | 365.64K | 20:59:59 | ||
| Ferrari NV | 195.57 | 199.56 | 195.46 | -2.31 | -1.17% | 213.38K | 20:59:59 | ||
| UniCredit ADR | 6.045 | 6.150 | 6.000 | +0.065 | +1.09% | 58.18K | 20:50:00 | ||
| Intesa Sanpaolo SpA PK | 17.160 | 17.388 | 17.150 | -0.290 | -1.66% | 94.78K | 20:49:00 | ||
| Prysmian ADR | 16.05 | 16.25 | 16.05 | +0.01 | +0.06% | 11.41K | 20:55:00 | ||
| Terna Rete Elettrica Nazionale | 21.75 | 22.13 | 21.75 | -0.70 | -3.12% | 15.36K | 20:57:00 | ||
| Atlantia ADR | 9.50 | 9.58 | 9.50 | -0.29 | -2.96% | 2.78K | 20:57:00 | ||
| Mediobanca ADR | 11.52 | 11.56 | 11.48 | -0.24 | -2.04% | 12.90K | 20:54:00 | ||
| Natuzzi | 15.030 | 15.740 | 14.340 | -0.490 | -3.16% | 17.15K | 20:59:59 | ||
| Salvatore Ferragamo ADR | 11.78 | 11.78 | 11.78 | +0.92 | +8.47% | 2.54K | 14:59:00 | ||
| Brunello Cucinelli ADR | 26.9 | 26.9 | 26.9 | 0.1 | 0.32% | 1.12K | 18:01:00 | ||
| Prada Spa PK | 12.77 | 12.77 | 12.61 | +0.00 | +0.00% | 0 | 11/05 | ||
| Leonardo ADR | 4.05 | 4.07 | 4.04 | -0.04 | -1.05% | 1.31K | 19:31:00 | ||
| Assicurazioni Generali ADR | 10.55 | 10.56 | 10.40 | -0.10 | -0.90% | 1.88K | 18:49:00 | ||
| Saipem ADR | 4.8950 | 4.8950 | 4.8950 | +0.0000 | +0.00% | 0 | 10/05 | ||
| Davide Campari-Milano SpA | 9.850 | 9.850 | 9.480 | +0.000 | +0.00% | 0 | 27/07 | ||
| Reply | 126.5506 | 126.5506 | 126.5506 | +0.0000 | +0.00% | 0 | 30/03 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16.84 | 17.01 | 16.76 | +0.13 | +0.78% | 2.10M | 20:59:59 | ||
| Unicharm Corp | 7.510 | 7.666 | 7.510 | -0.020 | -0.27% | 128.47K | 20:55:00 | ||
| Sumitomo Mitsui Financial ADR | 7.13 | 7.29 | 7.09 | -0.12 | -1.66% | 1.99M | 20:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.47 | 5.58 | 5.44 | -0.07 | -1.26% | 2.39M | 20:59:59 | ||
| Honda Motor ADR | 29.85 | 30.41 | 29.78 | -0.67 | -2.20% | 1.61M | 20:59:59 | ||
| Nintendo ADR | 69.52 | 70.60 | 69.41 | -2.03 | -2.84% | 336.52K | 20:59:00 | ||
| Inpex ADR | 7.22 | 7.49 | 7.22 | -0.30 | -3.99% | 31.64K | 20:29:00 | ||
| SoftBank Group | 40.89 | 42.90 | 40.50 | -3.21 | -7.28% | 514.46K | 20:59:00 | ||
| Sony ADR | 93.05 | 95.32 | 92.84 | -3.00 | -3.12% | 1.09M | 20:59:59 | ||
| Mizuho Financial ADR | 2.97 | 3.03 | 2.94 | -0.06 | -1.98% | 644.75K | 20:59:59 | ||
| Toyota Motor ADR | 153.52 | 155.67 | 153.15 | +1.28 | +0.84% | 626.22K | 20:59:59 | ||
| Nomura ADR | 5.14 | 5.26 | 5.14 | -0.14 | -2.65% | 527.49K | 20:59:59 | ||
| Panasonic Corp PK | 10.92 | 11.34 | 10.90 | -0.35 | -3.11% | 258.77K | 20:59:00 | ||
| Canon ADR | 23.02 | 23.53 | 22.99 | -0.74 | -3.11% | 288.72K | 20:59:59 | ||
| Komatsu | 28.84 | 30.57 | 28.78 | -1.48 | -4.87% | 183.30K | 20:58:00 | ||
| Kao ADR | 12.06 | 12.33 | 12.05 | -0.36 | -2.90% | 220.63K | 20:56:00 | ||
| Santen Pharmaceutical Co | 12.90 | 13.38 | 12.80 | -0.18 | -1.38% | 95.93K | 20:47:00 | ||
| Murata Manufacturing Inc | 18.46 | 19.38 | 18.45 | -0.82 | -4.28% | 196.92K | 20:59:00 | ||
| Fanuc Corporation | 22.20 | 22.74 | 22.10 | -1.35 | -5.75% | 281.50K | 20:59:00 | ||
| Daikin Industries ADR | 18.94 | 19.86 | 18.81 | -1.29 | -6.38% | 126.47K | 20:57:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 31.82 | 33.18 | 31.53 | -1.65 | -4.93% | 7.47M | 20:59:59 | ||
| Spotify Tech | 225.60 | 232.01 | 223.40 | -2.41 | -1.06% | 1.32M | 20:59:59 | ||
| Tenaris ADR | 23.19 | 24.08 | 23.11 | -0.19 | -0.81% | 2.39M | 20:59:59 | ||
| Arrival Vault USA | 18.54 | 19.26 | 18.25 | -0.46 | -2.42% | 1.82M | 20:59:59 | ||
| Ternium ADR | 38.98 | 41.63 | 38.75 | -1.90 | -4.65% | 1.10M | 20:59:59 | ||
| MagnaChip | 23.85 | 24.00 | 23.70 | -0.21 | -0.87% | 788.25K | 20:59:59 | ||
| Adecoagro SA | 9.83 | 10.06 | 9.79 | +0.03 | +0.31% | 1.08M | 20:59:59 | ||
| Orion Engineered Carbons | 20.11 | 21.16 | 20.06 | -0.70 | -3.36% | 414.09K | 20:59:59 | ||
| Neogames | 44.13 | 46.69 | 43.42 | -1.84 | -4.00% | 84.27K | 20:59:59 | ||
| Intelsat Sa | 0.415 | 0.470 | 0.410 | -0.035 | -7.78% | 155.08K | 20:44:00 | ||
| Globant SA | 205.32 | 210.13 | 203.66 | -7.75 | -3.64% | 168.99K | 20:59:59 | ||
| Altisource Portfolio Solutions | 6.36 | 6.55 | 6.16 | +0.07 | +1.11% | 256.08K | 20:59:59 | ||
| Ardagh Group | 26.52 | 26.94 | 26.35 | -0.41 | -1.52% | 70.44K | 20:59:59 | ||
| Corporacion America Airports | 5.67 | 5.83 | 5.54 | -0.06 | -1.05% | 148.88K | 20:59:59 | ||
| Millicom | 44.18 | 45.09 | 44.09 | -0.97 | -2.15% | 41.38K | 20:59:59 | ||
| Nexa Resources | 10.88 | 11.01 | 10.79 | +0.15 | +1.40% | 149.58K | 20:59:59 | ||
| BM European Value ADR | 31.18 | 31.57 | 30.98 | -0.56 | -1.75% | 24.70K | 20:53:00 | ||
| Atento SA | 20.000 | 20.490 | 20.000 | -0.150 | -0.74% | 15.13K | 20:59:59 | ||
| RTL ADR | 5.91 | 5.91 | 5.90 | 0.00 | 0.00% | 0 | 11/05 | ||
| SES | 7.9 | 7.9 | 7.9 | +0.2 | +2.08% | 1.72K | 15:17:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.07 | 0.07 | 0.06 | 0.01 | 12.72% | 70.77K | 20:22:00 | ||
| Lynas Rare Earths ADR | 4.4300 | 4.6800 | 4.4100 | -0.2100 | -4.53% | 147.00K | 20:55:00 | ||
| Lynas Rare Earths | 4.360 | 4.660 | 4.360 | -0.280 | -6.03% | 146.36K | 20:58:00 | ||
| Top Glove ADR | 5.17 | 5.19 | 4.91 | +0.30 | +6.16% | 24.91K | 20:41:00 | ||
| Genting Berhad | 6.65 | 8.30 | 6.55 | -0.08 | -1.19% | 8.39K | 18:44:00 | ||
| Malayan Banking Berhad | 3.795 | 3.795 | 3.795 | -0.135 | -3.44% | 2.05K | 19:19:00 | ||
| Genting Malaysia ADR | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 1.49K | 16:00:00 | ||
| Sime Darby | 0.5100 | 0.5100 | 0.5100 | 0.0000 | 0.00% | 0 | 10/05 | ||
| Natural Health Farm | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10/09 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 04/02 | ||
| Vitaxel | 0.1057 | 0.1057 | 0.1057 | 0.0000 | 0.00% | 0 | 30/04 | ||
| Prime Global Capital | 0.1000 | 0.1000 | 0.1000 | 0.0000 | 0.00% | 0 | 29/03 | ||
| Tenaga Nasional Berhad | 9.550 | 9.755 | 9.510 | -0.210 | -2.15% | 1.64K | 20:39:00 | ||
| IGS Capital | 0.5100 | 0.5100 | 0.5100 | +0.0000 | +0.00% | 0 | 28/04 | ||
| Median Group | 0.0020 | 0.0020 | 0.0020 | 0.0000 | 0.00% | 0 | 03/05 | ||
| Weconnect Tech | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22/03 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0.00140 | 0.00160 | 0.00140 | -0.00010 | -6.67% | 8.76M | 20:43:00 | ||
| Cemex ADR | 7.88 | 8.58 | 7.87 | -0.71 | -8.27% | 12.01M | 20:59:59 | ||
| America Movil ADR | 14.62 | 14.92 | 14.62 | -0.29 | -1.95% | 4.60M | 20:59:59 | ||
| Grupo Televisa ADR | 12.21 | 12.56 | 12.21 | -0.32 | -2.55% | 1.70M | 20:59:59 | ||
| Fomento Economico Mexicano | 78.95 | 79.66 | 78.22 | -0.76 | -0.95% | 538.40K | 20:59:59 | ||
| Santander Mexico B ADR | 5.65 | 5.73 | 5.65 | -0.05 | -0.88% | 564.83K | 20:59:59 | ||
| Controladora Vuela ADR | 17.07 | 17.82 | 17.07 | -0.69 | -3.89% | 441.35K | 20:59:59 | ||
| Coca-Cola Femsa ADR | 46.82 | 48.40 | 46.81 | -1.55 | -3.20% | 132.95K | 20:59:59 | ||
| Aeroportuario del Centro Norte | 49.91 | 51.43 | 49.54 | -1.63 | -3.16% | 86.29K | 20:59:59 | ||
| GAP ADR | 109.92 | 112.08 | 109.51 | -1.82 | -1.63% | 77.88K | 20:59:59 | ||
| Betterware De Mexico | 42.97 | 44.81 | 42.50 | -1.93 | -4.30% | 37.79K | 20:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 179.28 | 184.04 | 178.30 | -4.06 | -2.21% | 26.23K | 20:59:59 | ||
| Fresnillo | 12.650 | 12.990 | 12.650 | -0.420 | -3.21% | 23.64K | 20:50:00 | ||
| Wal Mart de Mexico ADR | 31.11 | 31.62 | 30.30 | -0.51 | -1.61% | 44.49K | 20:55:00 | ||
| Industrias Bachoco ADR | 45.35 | 46.51 | 44.78 | -1.41 | -3.02% | 11.06K | 20:59:59 | ||
| Grupo Simec ADR | 18.18 | 23.00 | 17.12 | -1.64 | -8.27% | 31.28K | 20:59:59 | ||
| Kimberly-Clark de Mexico | 8.73 | 8.73 | 8.60 | -0.21 | -2.35% | 3.72K | 20:45:00 | ||
| America Movil ADR A | 14.79 | 14.79 | 14.79 | +0.08 | +0.54% | 0.50K | 20:59:59 | ||
| Maxcom Telecom ADR | 0.14 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 11/05 | ||
| LIV Capital Acquisition | 9.97 | 9.98 | 9.96 | -0.01 | -0.10% | 43.61K | 20:59:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 39.60 | 40.39 | 39.35 | +0.36 | +0.92% | 7.11M | 20:59:59 | ||
| ING ADR | 12.82 | 13.10 | 12.78 | -0.27 | -2.06% | 6.00M | 20:59:59 | ||
| VEON | 1.730 | 1.760 | 1.710 | +0.010 | +0.58% | 3.52M | 20:59:59 | ||
| Stellantis NV | 17.54 | 17.88 | 17.50 | -0.41 | -2.28% | 2.68M | 20:59:59 | ||
| NXP | 182.78 | 189.99 | 181.72 | -9.76 | -5.07% | 3.82M | 20:59:59 | ||
| Royal Dutch Shell B ADR | 37.57 | 38.36 | 37.46 | +0.30 | +0.80% | 3.33M | 20:59:59 | ||
| Aegon ADR | 4.96 | 5.08 | 4.94 | +0.26 | +5.53% | 4.42M | 20:59:59 | ||
| Yandex | 61.57 | 63.16 | 61.37 | -1.71 | -2.70% | 1.57M | 20:59:59 | ||
| Koninklijke ADR | 3.325 | 3.350 | 3.320 | -0.055 | -1.63% | 128.26K | 20:56:00 | ||
| Elastic | 105.85 | 108.41 | 102.55 | -0.84 | -0.79% | 1.25M | 20:59:59 | ||
| Playa Hotels & Resorts | 7.23 | 7.56 | 7.19 | -0.28 | -3.73% | 1.41M | 20:59:59 | ||
| ASML ADR | 601.88 | 619.71 | 600.26 | -28.78 | -4.56% | 1.10M | 20:59:59 | ||
| International NV | 3.48 | 3.68 | 3.43 | +0.06 | +1.75% | 963.90K | 20:59:59 | ||
| Qiagen | 46.28 | 47.00 | 46.20 | -0.10 | -0.22% | 684.18K | 20:59:59 | ||
| Koninklijke Philips ADR | 54.43 | 55.04 | 54.35 | -0.91 | -1.64% | 553.51K | 20:59:59 | ||
| ProQR Therapeutics NV | 6.32 | 6.52 | 6.24 | -0.14 | -2.17% | 424.00K | 20:59:59 | ||
| Royal Dutch Shell A | 19.560 | 20.120 | 19.560 | 0.000 | 0.00% | 5.42K | 19:48:00 | ||
| Uniqure NV | 31.97 | 33.18 | 31.75 | -0.82 | -2.50% | 377.65K | 20:59:59 | ||
| Core Laboratories | 33.59 | 34.79 | 33.17 | +0.48 | +1.45% | 521.23K | 20:59:59 | ||
| Airbus Group NV | 28.89 | 29.33 | 28.88 | -0.30 | -1.04% | 97.67K | 20:58:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.503 | 0.535 | 0.496 | -0.037 | -6.80% | 33.19M | 20:59:59 | ||
| Spark New Zealand ADR | 16.10 | 16.46 | 16.10 | -0.46 | -2.75% | 35.09K | 20:56:00 | ||
| New Zealand Energy Corp | 0.0202 | 0.0202 | 0.0202 | 0.0000 | 0.00% | 0 | 11/05 | ||
| Astika Holdings | 0.0431 | 0.0516 | 0.0431 | -0.0114 | -20.92% | 5.00K | 17:23:00 | ||
| New Zealand Oil Gas | 0.300 | 0.300 | 0.300 | 0.000 | 0.00% | 0.30K | 19:37:00 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 27/05 | ||
| Spark New Zealand | 3.3000 | 3.3000 | 3.3000 | +0.0000 | +0.00% | 0 | 06/05 | ||
| Fletcher Building Ltd PK | 11.01 | 11.01 | 11.01 | +0.00 | +0.00% | 0 | 10/05 | ||
| Summerset Group | 9.4 | 9.5 | 9.5 | +0.0 | +0.00% | 0 | 24/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 21.22 | 21.58 | 21.06 | -0.16 | -0.75% | 1.86M | 20:59:59 | ||
| Opera | 9.83 | 10.85 | 9.73 | -1.04 | -9.57% | 324.76K | 20:59:59 | ||
| Nel ASA | 1.98 | 2.05 | 1.98 | -0.15 | -7.26% | 259.37K | 20:56:00 | ||
| DNB ASA ADR | 21.35 | 21.91 | 21.35 | -0.60 | -2.73% | 37.33K | 20:53:00 | ||
| Kahoot | 6.82 | 7.10 | 6.70 | -0.88 | -11.43% | 42.07K | 20:57:00 | ||
| Norwegian Air Shuttle | 3.11 | 3.11 | 2.96 | -0.24 | -7.16% | 49.12K | 20:52:00 | ||
| Telenor ASA ADR | 17.68 | 17.91 | 17.57 | -0.22 | -1.24% | 50.37K | 20:52:00 | ||
| Norsk Hydro ASA ADR | 6.610 | 6.740 | 6.570 | -0.170 | -2.51% | 31.67K | 20:59:00 | ||
| Orkla ASA ADR | 10.120 | 10.180 | 10.020 | -0.200 | -1.94% | 9.03K | 20:47:00 | ||
| Mowi ADR | 25.22 | 25.50 | 25.18 | -1.01 | -3.85% | 25.92K | 20:47:00 | ||
| REC Silicon ADR | 1.67 | 1.70 | 1.67 | -0.03 | -1.48% | 1.41K | 19:46:00 | ||
| Yara International ASA | 26.45 | 26.78 | 26.45 | -0.23 | -0.86% | 17.29K | 20:48:00 | ||
| Norsk Hydro | 6.57 | 6.57 | 6.41 | +0.09 | +1.37% | 0.33K | 18:25:00 | ||
| Tomra Systems ADR | 45.80 | 46.73 | 45.80 | -1.34 | -2.84% | 0.97K | 16:28:00 | ||
| Nordic Semiconductor | 22.7100 | 22.9000 | 22.7100 | -0.3000 | -1.30% | 1.22K | 19:11:00 | ||
| Vow | 4.0400 | 4.0400 | 4.0400 | 0.0000 | 0.00% | 0 | 11/05 | ||
| Equinor | 22.1000 | 22.1000 | 20.1600 | +0.0000 | +0.00% | 0 | 11/05 | ||
| Leroy Seafood ADR | 18.59 | 18.59 | 18.59 | 0.00 | 0.00% | 0 | 11/05 | ||
| Hexagon Composites | 4.4200 | 4.4600 | 4.3150 | -0.3300 | -6.95% | 45.04K | 19:45:00 | ||
| Gjensidige Forsikring ADR | 24.95 | 24.95 | 24.95 | +0.00 | +0.00% | 0 | 11/05 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 11.41 | 11.42 | 10.75 | +0.49 | +4.49% | 2.80M | 20:59:59 | ||
| Credicorp | 139.93 | 143.06 | 134.40 | +6.64 | +4.98% | 1.55M | 20:59:59 | ||
| Aenza | 1.640 | 1.660 | 1.620 | 0.000 | 0.00% | 150.46K | 20:59:59 | ||
| Goldsands Dev Co | 0.0022 | 0.0022 | 0.0020 | +0.0006 | +37.50% | 262.50K | 19:07:00 | ||
| Intercorp Financial Services | 29.43 | 29.86 | 27.16 | +2.26 | +8.32% | 82.29K | 20:59:59 | ||
| Cementos Pacasmayo ADR | 7.47 | 7.47 | 7.29 | +0.20 | +2.75% | 2.61K | 20:59:59 | ||
| Dana Resources | 0.00180 | 0.00180 | 0.00120 | +0.00070 | +63.64% | 90.00K | 20:01:00 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 21/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26.30 | 26.94 | 26.16 | -0.79 | -2.92% | 160.05K | 20:59:59 | ||
| BDO Unibank ADR | 21.70 | 21.92 | 21.24 | -0.30 | -1.36% | 3.97K | 20:59:00 | ||
| Megaworld ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 11/05 | ||
| Robinsons Retail Holdings Inc | 10.46 | 10.46 | 10.46 | 0.00 | 0.00% | 0 | 11/05 | ||
| Alliance Global Group Inc | 10.48 | 10.50 | 10.48 | -0.02 | -0.19% | 1.45K | 14:43:00 | ||
| D&L Industries ADR | 3.96 | 3.99 | 3.75 | -0.01 | -0.13% | 5.16K | 20:58:00 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 31/03 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Manila Electric ADR | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 07/05 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Jollibee Foods ADR | 14.250 | 14.430 | 14.250 | -0.180 | -1.25% | 10.52K | 15:00:00 | ||
| Globe Telecom ADR | 37.29 | 37.31 | 37.29 | +0.27 | +0.72% | 0.40K | 15:59:00 | ||
| First Gen ADR | 12.75 | 12.75 | 12.75 | +0.00 | +0.00% | 0 | 27/04 | ||
| DMCI ADR | 1.03 | 1.03 | 1.03 | 0.00 | 0.00% | 0 | 23/04 | ||
| Cebu Air ADR | 6.36 | 6.36 | 6.36 | +0.00 | +0.00% | 0 | 13/04 | ||
| Bank the Philippine Islands ADR | 32.64 | 32.64 | 32.64 | 0.00 | 0.00% | 0 | 05/05 | ||
| Ayala ADR | 14.8 | 14.8 | 14.8 | 0.0 | 0.00% | 0 | 23/04 | ||
| Aboitiz Power ADR | 10.00 | 10.00 | 10.00 | +0.00 | +0.00% | 0 | 10/05 | ||
| Aboitiz Equity ADR | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 | 31/03 | ||
| Universal Robina ADR | 27.64 | 27.65 | 27.65 | +0.00 | +0.00% | 0 | 28/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.005 | 0.030 | 0.004 | 0.000 | 0.00% | 0 | 21/09 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 3.88 | 3.88 | 3.88 | +0.00 | +0.00% | 0 | 04/05 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18.11 | 18.11 | 18.11 | +0.00 | +0.00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8.36 | 8.36 | 8.36 | +0.00 | +0.00% | 0 | 23/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jeronimo Martins SGPS SA ADR | 37.93 | 38.12 | 37.75 | +0.02 | +0.05% | 173.65K | 20:21:00 | ||
| Galp Energa | 6.06 | 6.15 | 6.04 | -0.03 | -0.49% | 27.84K | 20:58:00 | ||
| EDP Energias de Portugal ADR | 52.47 | 53.03 | 51.75 | -1.68 | -3.10% | 18.95K | 20:49:00 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 03/09 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 04/02 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 6.51 | 6.56 | 6.47 | +0.05 | +0.77% | 3.89M | 18:28:00 | ||
| Sberbank | 16.27 | 16.65 | 16.26 | -0.23 | -1.36% | 2.11M | 17:42:00 | ||
| Amur Minerals | 1.482 | 1.553 | 1.482 | -0.033 | -2.18% | 2.34M | 16:31:30 | ||
| MTS ADR | 8.61 | 8.76 | 8.60 | -0.11 | -1.26% | 2.27M | 20:59:59 | ||
| Norilskiy Nikel ADR | 36.76 | 37.22 | 36.71 | +0.05 | +0.14% | 619.79K | 17:42:00 | ||
| Rosneft DRC | 7.30 | 7.34 | 7.09 | +0.20 | +2.79% | 1.75M | 17:52:00 | ||
| Bank VTB DRC | 1.284 | 1.308 | 1.274 | -0.010 | -0.77% | 1.96M | 17:39:00 | ||
| Lukoil ADR | 82.16 | 82.30 | 64.03 | +1.48 | +1.83% | 327.93K | 15:29:31 | ||
| Lenta Ltd | 3.15 | 3.17 | 3.11 | +0.04 | +1.29% | 80.21K | 17:39:00 | ||
| Magnit DRC | 14.20 | 30.63 | 14.11 | -0.40 | -2.74% | 602.52K | 15:29:04 | ||
| Severstal DRC | 24.56 | 24.87 | 24.34 | +0.19 | +0.78% | 99.27K | 15:29:04 | ||
| PhosAgro OAO | 18.42 | 18.75 | 18.41 | -0.26 | -1.39% | 263.17K | 16:35:00 | ||
| Surgutneftegaz ADR | 4.77 | 4.80 | 4.73 | -0.01 | -0.29% | 149.94K | 17:42:00 | ||
| Lukoil ADR | 81.83 | 83.29 | 81.27 | +0.58 | +0.71% | 90.74K | 20:58:00 | ||
| Gazprom DRC | 6.465 | 6.530 | 6.450 | -0.055 | -0.84% | 207.88K | 20:59:00 | ||
| Novolipetsk Steel DRC | 37.02 | 37.30 | 36.58 | +0.24 | +0.65% | 267.65K | 17:40:00 | ||
| Mechel Pref ADR | 0.4950 | 0.5001 | 0.4910 | -0.0050 | -1.00% | 123.50K | 20:59:59 | ||
| Sberbank | 16.152 | 16.400 | 16.130 | -0.368 | -2.23% | 89.77K | 20:57:00 | ||
| Tatneft ADR | 41.31 | 41.71 | 41.05 | -0.33 | -0.79% | 85.66K | 17:40:00 | ||
| X5 Retail Group | 31.67 | 32.26 | 31.67 | -0.21 | -0.66% | 71.53K | 18:28:00 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 16.72 | 17.79 | 16.67 | -1.51 | -8.31% | 11.63M | 20:59:59 | ||
| Sea | 213.42 | 224.86 | 213.37 | -15.35 | -6.71% | 4.43M | 20:59:59 | ||
| Maxeon Solar Technologies | 15.25 | 16.57 | 15.02 | -1.20 | -7.29% | 879.97K | 20:59:59 | ||
| Wave Life Sciences Ltd | 6.12 | 6.35 | 5.69 | +0.31 | +5.34% | 1.38M | 20:59:59 | ||
| Kulicke&Soffa | 43.89 | 46.15 | 43.77 | -2.77 | -5.94% | 861.47K | 20:59:59 | ||
| Triterras | 4.90 | 5.27 | 4.90 | -0.29 | -5.59% | 599.89K | 20:59:59 | ||
| Aslan Pharma ADR | 2.640 | 2.785 | 2.600 | -0.140 | -5.04% | 348.43K | 20:59:59 | ||
| Tiga Acquisition | 10.01 | 10.05 | 10.01 | 0.00 | 0.00% | 48.59K | 20:59:59 | ||
| SC Health | 10.03 | 10.05 | 10.03 | 0.00 | 0.00% | 28.96K | 20:59:59 | ||
| Hyflux | 0.0390 | 0.0390 | 0.0110 | +0.0000 | +0.00% | 0 | 11/05 | ||
| Singapore Airlines | 7.010 | 7.190 | 7.010 | -0.140 | -1.96% | 42.28K | 20:53:00 | ||
| DBS Group Holdings ADR | 87.16 | 89.67 | 86.71 | -1.63 | -1.84% | 58.50K | 20:57:00 | ||
| China Yuchai | 16.13 | 16.24 | 15.63 | +0.34 | +2.15% | 39.92K | 20:59:59 | ||
| Singapore Telecommunications PK | 18.000 | 18.325 | 17.950 | -0.280 | -1.53% | 44.89K | 20:59:00 | ||
| Grindrod Shipping | 8.45 | 8.56 | 8.01 | -0.18 | -2.09% | 27.18K | 20:59:00 | ||
| Karooooo | 38.48 | 39.72 | 37.53 | +0.23 | +0.60% | 20.51K | 20:59:59 | ||
| United Overseas Bank ADR | 38.52 | 39.21 | 38.50 | -0.79 | -2.00% | 40.51K | 20:57:00 | ||
| Kenon Holdings | 31.79 | 31.85 | 31.40 | -0.35 | -1.10% | 4.33K | 20:59:59 | ||
| UOL ADR | 21.98 | 22.25 | 21.98 | -0.73 | -3.21% | 31.84K | 20:47:00 | ||
| Reebonz | 0.090 | 0.090 | 0.090 | +0.001 | +1.12% | 0.12K | 14:30:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 4.76 | 4.97 | 4.74 | -0.22 | -4.42% | 5.88M | 20:59:59 | ||
| Gold Fields ADR | 10.57 | 10.77 | 10.49 | -0.03 | -0.28% | 4.71M | 20:59:59 | ||
| AngloGold Ashanti ADR | 22.93 | 23.23 | 22.79 | +0.18 | +0.79% | 3.00M | 20:59:59 | ||
| Sibanye Gold ADR | 17.87 | 18.85 | 17.74 | -1.05 | -5.55% | 3.22M | 20:59:59 | ||
| Sasol ADR | 16.66 | 17.20 | 16.62 | -0.49 | -2.86% | 408.85K | 20:59:59 | ||
| DRDGOLD ADR | 10.50 | 10.83 | 10.46 | -0.23 | -2.14% | 197.59K | 20:59:59 | ||
| Naspers ADR | 44.05 | 46.38 | 43.96 | -1.64 | -3.59% | 657.16K | 20:58:00 | ||
| Impala Platinum Holdings Ltd PK | 17.835 | 18.850 | 17.770 | -1.055 | -5.58% | 246.38K | 20:59:00 | ||
| Net 1 UEPS | 4.55 | 4.84 | 4.50 | -0.22 | -4.61% | 226.40K | 20:59:59 | ||
| Mix Telemats | 12.69 | 12.75 | 12.06 | +0.11 | +0.87% | 29.22K | 20:59:59 | ||
| C2E Energy Inc | 0.0370 | 0.0370 | 0.0312 | -0.0021 | -5.37% | 61.40K | 17:54:00 | ||
| Life Healthcare Group Holdings | 5.50 | 5.65 | 5.50 | -0.12 | -2.14% | 5.29K | 20:50:00 | ||
| African Gold Acquisition | 9.67 | 9.68 | 9.66 | +0.02 | +0.21% | 33.92K | 20:59:59 | ||
| Wuhan General Gr Chn | 0.6700 | 0.7110 | 0.6700 | -0.0400 | -5.63% | 8.98K | 19:53:00 | ||
| Shoprite ADR | 10.28 | 10.43 | 10.28 | -0.30 | -2.84% | 3.69K | 19:49:00 | ||
| Standard Bank Group Ltd PK | 8.55 | 8.65 | 8.48 | -0.07 | -0.87% | 12.13K | 20:32:00 | ||
| Anglo American Platinum ADR | 21.290 | 21.890 | 21.230 | -0.860 | -3.88% | 12.44K | 20:43:00 | ||
| Mr Price Group | 13.36 | 14.32 | 13.35 | -0.78 | -5.52% | 25.56K | 20:45:00 | ||
| MTN Group Ltd PK | 6.87 | 6.96 | 6.87 | +0.07 | +1.09% | 8.42K | 19:20:00 | ||
| Nedbank Group Ltd | 10.539 | 10.539 | 10.340 | -0.222 | -2.06% | 1.86K | 19:49:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 35.33 | 37.27 | 34.97 | -0.92 | -2.54% | 6.98M | 20:59:59 | ||
| KT | 13.66 | 14.02 | 13.57 | +0.24 | +1.79% | 1.23M | 20:59:59 | ||
| LG Display | 9.78 | 10.20 | 9.72 | -0.53 | -5.14% | 1.14M | 20:59:59 | ||
| SK Telecom ADR | 30.14 | 30.70 | 30.05 | -1.44 | -4.56% | 390.65K | 20:59:59 | ||
| KB Financial | 50.96 | 52.71 | 50.91 | -1.72 | -3.27% | 263.11K | 20:59:59 | ||
| POSCO | 85.63 | 89.52 | 85.32 | -6.15 | -6.70% | 334.85K | 20:59:59 | ||
| Shinhan | 35.65 | 36.66 | 35.65 | -1.96 | -5.21% | 145.92K | 20:59:59 | ||
| Kepco ADR | 10.48 | 10.76 | 10.44 | -0.47 | -4.29% | 203.58K | 20:59:59 | ||
| Gravity Co | 101.17 | 109.00 | 101.03 | -2.69 | -2.59% | 23.53K | 20:59:59 | ||
| I-On Digital | 0.28 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 11/05 | ||
| Woori Financial | 28.66 | 29.46 | 28.66 | -1.29 | -4.31% | 13.75K | 20:59:59 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.1 | 0.1 | 0.1 | 0.0 | 0.00% | 0 | 11/03 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.94 | 3.98 | 3.91 | 0.01 | 0.25% | 12.14M | 20:59:59 | ||
| BBVA ADR | 5.86 | 5.98 | 5.84 | -0.10 | -1.68% | 1.61M | 20:59:59 | ||
| Telefonica ADR | 4.77 | 4.83 | 4.77 | -0.10 | -2.05% | 1.55M | 20:59:59 | ||
| Repsol SA | 13.15 | 13.35 | 13.06 | +0.15 | +1.19% | 77.01K | 20:55:00 | ||
| Grifols ADR | 18.12 | 18.53 | 18.04 | -0.54 | -2.89% | 315.47K | 20:59:59 | ||
| Inditex ADR | 18.47 | 18.61 | 18.36 | -0.29 | -1.55% | 191.02K | 20:58:00 | ||
| Caixabank ADR | 1.05 | 1.09 | 1.05 | 0.00 | 0.00% | 86.42K | 20:49:00 | ||
| Iberdrola SA | 53.50 | 54.41 | 53.50 | -1.51 | -2.75% | 84.07K | 20:56:00 | ||
| Zenosense | 0.039 | 0.039 | 0.039 | +0.004 | +11.43% | 10.00K | 15:59:00 | ||
| Amadeus IT Holding SA PK | 70.77 | 72.29 | 70.77 | -1.01 | -1.41% | 66.65K | 20:57:00 | ||
| Siemens Gamesa ADR | 6.00 | 6.27 | 6.00 | -0.28 | -4.53% | 103.82K | 20:52:00 | ||
| Enagas SA | 11.390 | 11.580 | 11.390 | -0.060 | -0.52% | 27.06K | 20:56:00 | ||
| Red Electrica ADR | 9.550 | 9.670 | 9.550 | -0.120 | -1.24% | 48.36K | 20:57:00 | ||
| Naturgy Energy ADR | 5.13 | 5.19 | 5.14 | -0.07 | -1.44% | 6.87K | 20:45:00 | ||
| ACS Actividades Construccion ADR | 6.67 | 6.75 | 6.64 | +0.05 | +0.76% | 7.71K | 20:45:00 | ||
| EDP Renovaveis | 21.2900 | 21.2900 | 21.0000 | -0.3847 | -1.77% | 0.44K | 20:43:00 | ||
| Ferrovial | 29.55 | 30.78 | 29.49 | -0.58 | -1.93% | 10.07K | 20:47:00 | ||
| Bankinter ADR | 7.40 | 7.40 | 7.21 | -0.08 | -1.07% | 0.54K | 20:50:00 | ||
| Ferrovial | 30.2000 | 30.2000 | 30.2000 | +0.0000 | +0.00% | 0 | 11/05 | ||
| Pharma Mar | 102.750 | 102.750 | 102.750 | 0.000 | 0.00% | 0 | 11/05 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 12.97 | 13.25 | 12.94 | -0.32 | -2.41% | 6.09M | 20:59:59 | ||
| LM Ericsson B | 13.2788 | 13.2788 | 13.2750 | 0.0000 | 0.00% | 0 | 11/05 | ||
| Veoneer | 21.45 | 22.56 | 21.33 | -1.06 | -4.71% | 415.98K | 20:59:59 | ||
| Autoliv | 96.83 | 101.09 | 96.67 | -3.92 | -3.89% | 326.30K | 20:59:59 | ||
| Assa Abloy AB | 14.64 | 15.05 | 14.55 | -0.28 | -1.88% | 214.10K | 20:56:00 | ||
| Atlas Copco AB | 60.48 | 61.16 | 60.23 | -0.92 | -1.50% | 82.72K | 20:51:00 | ||
| Svenska Handelsbanken PK | 5.68 | 5.80 | 5.66 | -0.12 | -2.07% | 52.52K | 20:55:00 | ||
| Sandvik AB ADR | 27.29 | 27.59 | 27.03 | -0.44 | -1.59% | 41.12K | 20:52:00 | ||
| Neonode | 6.970 | 7.850 | 6.850 | -0.870 | -11.10% | 113.00K | 20:59:59 | ||
| Swedish Match Ab Ord | 8.8100 | 9.0300 | 8.7900 | -0.0100 | -0.11% | 14.96K | 20:54:00 | ||
| Telia ADR | 8.61 | 8.66 | 8.56 | +0.04 | +0.53% | 20.24K | 20:57:00 | ||
| Calliditas Therapeutics | 27.02 | 27.04 | 26.85 | -0.22 | -0.81% | 10.03K | 20:59:59 | ||
| Volvo ADR | 25.40 | 26.05 | 25.40 | -0.60 | -2.31% | 74.94K | 20:52:00 | ||
| Alfa Laval ADR | 35.60 | 36.00 | 35.26 | -0.06 | -0.17% | 14.90K | 20:47:00 | ||
| Swedbank AB | 17.61 | 17.90 | 17.60 | -0.09 | -0.51% | 21.57K | 20:49:00 | ||
| H&M ADR | 4.71 | 4.77 | 4.71 | -0.21 | -4.26% | 23.78K | 20:51:00 | ||
| AB SKF | 26.47 | 26.86 | 26.43 | -0.55 | -2.04% | 7.00K | 20:49:00 | ||
| Electrolux B ADR | 54.86 | 56.15 | 54.82 | -0.72 | -1.30% | 4.12K | 20:59:00 | ||
| Atlas Copco ADR | 52.24 | 52.31 | 51.34 | -0.38 | -0.72% | 8.63K | 20:47:00 | ||
| Tele2 AB | 6.580 | 6.600 | 6.440 | +0.030 | +0.46% | 2.01K | 20:50:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.85 | 4.21 | 3.82 | -0.04 | -1.03% | 28.24M | 20:59:59 | ||
| Credit Suisse ADR | 10.07 | 10.24 | 10.05 | -0.03 | -0.30% | 4.34M | 20:59:59 | ||
| Relief Therapeutics | 0.21 | 0.23 | 0.20 | 0.01 | 3.35% | 8.33M | 20:59:00 | ||
| UBS Group | 14.96 | 15.28 | 14.94 | -0.15 | -0.99% | 2.39M | 20:59:59 | ||
| Chubb | 164.92 | 169.50 | 164.76 | -2.84 | -1.69% | 2.40M | 20:59:59 | ||
| STMicroelectronics ADR | 34.33 | 35.06 | 34.16 | -1.43 | -4.00% | 2.35M | 20:59:59 | ||
| Crispr Therapeutics | 100.84 | 104.34 | 99.02 | -2.70 | -2.61% | 1.36M | 20:59:59 | ||
| Roche Holding ADR | 41.20 | 41.65 | 41.20 | -0.16 | -0.39% | 867.03K | 20:59:00 | ||
| Novartis ADR | 87.57 | 88.47 | 87.42 | +0.16 | +0.18% | 2.08M | 20:59:59 | ||
| TE Connectivity | 129.14 | 132.81 | 129.04 | -4.65 | -3.48% | 1.40M | 20:59:59 | ||
| Logitech | 99.77 | 104.17 | 99.24 | -5.93 | -5.61% | 1.62M | 20:59:59 | ||
| ObsEva | 2.73 | 2.85 | 2.63 | +0.17 | +6.64% | 921.53K | 20:59:59 | ||
| ABB ADR | 32.57 | 33.18 | 32.51 | -0.81 | -2.43% | 1.41M | 20:59:59 | ||
| Alcon | 66.27 | 67.90 | 66.17 | -2.22 | -3.24% | 997.48K | 20:59:59 | ||
| Garmin | 136.15 | 140.54 | 135.78 | -4.44 | -3.16% | 628.20K | 20:59:59 | ||
| Auris Medical | 3.210 | 3.450 | 3.133 | +0.050 | +1.58% | 3.31M | 20:59:59 | ||
| Glencore ADR | 9.260 | 9.480 | 9.210 | -0.100 | -1.07% | 540.14K | 20:59:00 | ||
| Quotient Ltd | 3.53 | 3.70 | 3.51 | -0.15 | -4.08% | 818.31K | 20:59:59 | ||
| Adc Thera | 21.69 | 22.41 | 21.00 | +0.09 | +0.42% | 281.71K | 20:59:59 | ||
| Nestle ADR | 119.35 | 120.25 | 119.08 | -0.84 | -0.70% | 219.84K | 20:58:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 108.21 | 110.09 | 108.06 | -4.64 | -4.11% | 15.01M | 20:59:59 | ||
| United Microelectronics | 8.300 | 8.480 | 8.280 | -0.670 | -7.47% | 11.32M | 20:59:59 | ||
| Himax | 11.14 | 12.17 | 11.02 | -1.25 | -10.09% | 5.42M | 20:59:59 | ||
| SemiLEDS | 7.400 | 8.740 | 7.100 | -1.420 | -16.10% | 1.64M | 20:59:59 | ||
| ASE Industrial ADR | 6.87 | 7.07 | 6.78 | -0.56 | -7.54% | 5.36M | 20:59:59 | ||
| Silicon Motion | 62.98 | 64.04 | 62.74 | -2.22 | -3.40% | 583.32K | 20:59:59 | ||
| AU Optronics | 7.530 | 7.900 | 7.520 | -1.230 | -14.04% | 532.31K | 20:46:00 | ||
| Giga Media Ltd | 2.610 | 2.680 | 2.580 | -0.070 | -2.61% | 46.92K | 20:59:59 | ||
| Asia Pacific Wire & Cable | 3.210 | 3.456 | 3.160 | -0.110 | -3.31% | 36.41K | 20:59:59 | ||
| Chunghwa Telecom | 39.95 | 40.32 | 39.81 | -0.75 | -1.84% | 105.55K | 20:59:59 | ||
| ChipMOS Tech | 28.91 | 30.00 | 28.59 | -1.72 | -5.62% | 66.56K | 20:59:59 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 04/02 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00010 | 0.00020 | 0.00010 | -0.00010 | -50.00% | 3.61M | 20:24:00 | ||
| Fabrinet | 77.50 | 81.87 | 77.30 | -4.54 | -5.53% | 202.87K | 20:59:59 | ||
| KASIKORNBANK Public Co | 15.17 | 15.43 | 15.08 | -1.07 | -6.59% | 9.51K | 20:46:00 | ||
| Airports Thailand ADR | 19.7 | 19.7 | 19.7 | -0.2 | -0.91% | 1.30K | 15:12:00 | ||
| Siam Commercial Bank ADR | 13.2 | 13.2 | 13.2 | +0.0 | +0.00% | 0 | 11/05 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 24/11 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 25/11 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 17/12 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| CP All ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 11/03 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 22/01 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | +0.00 | +0.00% | 0 | 17/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.3 | 23.3 | +0.0 | +0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 | 29/04 | ||
| TTW Public Company | 18.25 | 18.25 | 18.25 | +0.07 | +0.39% | 0.50K | 16:41:00 | ||
| PTT Exploration & Production | 7.260 | 7.260 | 7.260 | +0.000 | +0.00% | 0 | 30/04 | ||
| Krung Thai Bank Public Co | 6.98 | 6.98 | 6.98 | 0.00 | 0.00% | 0 | 07/05 | ||
| Advanced Info Service Public | 5.540 | 5.540 | 5.300 | 0.000 | 0.00% | 0 | 30/04 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 28/04 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.45 | 4.56 | 4.41 | -0.12 | -2.63% | 827.59K | 20:59:59 | ||
| Turkiye Garanti Bankasi AS | 0.943 | 0.943 | 0.900 | +0.022 | +2.45% | 33.58K | 19:31:00 | ||
| Akbank Turk Anonim Sirketi | 1.33 | 1.33 | 1.26 | +0.07 | +5.56% | 4.09K | 20:26:00 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 11/05 | ||
| Arcelik ADR | 19.88 | 19.88 | 19.88 | 0.00 | 0.00% | 0 | 11/05 | ||
| Tav Havalimanlari Holding AS | 9.130 | 9.130 | 8.800 | 0.000 | 0.00% | 0 | 21/04 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 04/02 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 06/05 | ||
| Anadolu Efes ADR | 0.632 | 0.632 | 0.632 | +0.000 | +0.00% | 0 | 10/05 | ||
| THY ADR | 15.5 | 15.5 | 15.5 | 0.0 | 0.00% | 0 | 06/05 | ||
| Tekfen ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 16/11 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 26/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 04/02 | ||
| Ford Otomoti Sanayi ADR | 103.57 | 103.61 | 103.57 | 0.00 | 0.00% | 0 | 22/04 | ||
| Koc Holdings AS | 11.04 | 11.30 | 11.03 | -0.47 | -4.08% | 4.61K | 14:42:00 | ||
| Turkiye Vakiflar Bankasi ADR | 4.280 | 4.290 | 4.115 | 0.000 | 0.00% | 0 | 20/04 | ||
| Turkiye Halk Bankasi AS | 1.030 | 1.030 | 1.030 | +0.000 | +0.00% | 0 | 06/05 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Nimtech | 2.5 | 2.5 | 2.5 | 0.0 | 0.00% | 0 | 01/03 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 20.59 | 22.10 | 19.92 | +0.69 | +3.47% | 2.33M | 20:59:59 | ||
| Argentum 47 | 0.0042 | 0.0048 | 0.0041 | -0.0003 | -6.67% | 2.32M | 20:38:00 | ||
| Brooge Holdings Ltd | 8.75 | 8.75 | 8.75 | -0.47 | -5.10% | 0.96K | 20:59:00 | ||
| Amira Nature Foods | 2.36 | 2.36 | 2.36 | -0.01 | -0.42% | 1.06K | 20:30:00 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0010 | 0.0010 | 0.0008 | 0.0001 | 0.00% | 37.71M | 20:54:00 | ||
| Paysafe | 11.09 | 11.66 | 10.88 | -0.86 | -7.20% | 14.63M | 20:59:59 | ||
| Lloyds Banking ADR | 2.60 | 2.65 | 2.59 | -0.02 | -0.76% | 5.79M | 20:59:59 | ||
| BP ADR | 26.19 | 26.86 | 26.10 | +0.22 | +0.85% | 13.91M | 20:59:59 | ||
| Barclays ADR | 10.09 | 10.38 | 10.07 | -0.24 | -2.32% | 9.49M | 20:59:59 | ||
| IGT | 20.07 | 21.14 | 19.93 | -0.30 | -1.47% | 4.49M | 20:59:59 | ||
| Farfetch A | 38.75 | 40.90 | 38.14 | -1.90 | -4.67% | 7.57M | 20:59:59 | ||
| AstraZeneca ADR | 54.50 | 55.02 | 54.38 | +0.40 | +0.74% | 8.34M | 20:59:59 | ||
| Rolls Royce Holdings plc | 1.45 | 1.50 | 1.43 | -0.02 | -1.36% | 4.90M | 20:59:00 | ||
| TechnipFMC | 8.06 | 8.46 | 8.03 | -0.16 | -1.95% | 6.17M | 20:59:59 | ||
| Amcor PLC | 12.15 | 12.45 | 12.13 | -0.25 | -2.02% | 4.96M | 20:59:59 | ||
| GlaxoSmithKline ADR | 38.34 | 38.63 | 38.24 | +0.15 | +0.39% | 3.69M | 20:59:59 | ||
| Bespoke Capital Acquisition | 10.06 | 10.12 | 10.04 | -0.04 | -0.40% | 591.83K | 20:59:59 | ||
| Rio Tinto ADR | 92.75 | 94.61 | 92.37 | -1.90 | -2.01% | 3.03M | 20:59:59 | ||
| IHS Markit Ltd | 101.53 | 104.22 | 101.20 | -3.07 | -2.94% | 5.13M | 20:59:59 | ||
| CNH Industrial NV | 16.05 | 16.69 | 15.99 | -0.42 | -2.55% | 3.59M | 20:59:59 | ||
| Unilever ADR | 59.91 | 60.36 | 59.84 | -0.12 | -0.20% | 3.63M | 20:59:59 | ||
| Vodafone Group ADR | 19.89 | 20.04 | 19.84 | 0.00 | 0.00% | 5.34M | 20:59:59 | ||
| Stellantis NV | 17.54 | 17.88 | 17.50 | -0.41 | -2.28% | 2.68M | 20:59:59 | ||
| Natwest Group | 5.29 | 5.40 | 5.28 | -0.14 | -2.58% | 1.72M | 20:59:59 |